Deutsche Märkte schließen in 6 Stunden 26 Minuten
DAX
18.204,44 +66,79 (+0,37%) Euro Stoxx 50
5.025,29 +17,12 (+0,34%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.332,30 -9,80 (-0,42%) EUR/USD
1,0687 -0,0017 (-0,16%) Bitcoin EUR
62.241,97 +190,78 (+0,31%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250117C00005000 | 2024-03-21 9:33AM EDT | 5.00 | 26.00 | 27.40 | 31.35 | 0.00 | - | 1 | 1 | 207.81% |
| GDX250117C00010000 | 2023-12-27 3:21PM EDT | 10.00 | 22.30 | 17.50 | 21.00 | 0.00 | - | 36 | 40 | 0.00% |
| GDX250117C00011000 | 2023-11-09 10:49AM EDT | 11.00 | 17.30 | 17.40 | 20.90 | 0.00 | - | 6 | 46 | 0.00% |
| GDX250117C00012000 | 2023-12-20 11:35AM EDT | 12.00 | 20.25 | 14.15 | 19.00 | 0.00 | - | 1 | 14 | 0.00% |
| GDX250117C00013000 | 2024-01-29 12:27PM EDT | 13.00 | 15.30 | 11.00 | 16.00 | 0.00 | - | 2 | 11 | 0.00% |
| GDX250117C00014000 | 2023-11-28 11:35AM EDT | 14.00 | 16.84 | 15.65 | 20.40 | 0.00 | - | - | 7 | 97.51% |
| GDX250117C00015000 | 2024-04-19 9:57AM EDT | 15.00 | 19.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX250117C00016000 | 2024-04-22 2:21PM EDT | 16.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX250117C00017000 | 2024-02-22 11:25AM EDT | 17.00 | 10.25 | 11.00 | 16.00 | 0.00 | - | 2 | 5 | 0.00% |
| GDX250117C00018000 | 2024-04-19 9:32AM EDT | 18.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GDX250117C00019000 | 2023-11-28 12:27PM EDT | 19.00 | 12.75 | 11.60 | 13.70 | 0.00 | - | 3 | 3 | 0.00% |
| GDX250117C00020000 | 2024-04-22 12:47PM EDT | 20.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GDX250117C00021000 | 2024-04-19 12:56PM EDT | 21.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX250117C00022000 | 2024-04-18 2:03PM EDT | 22.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GDX250117C00023000 | 2024-04-11 2:59PM EDT | 23.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX250117C00024000 | 2024-04-22 12:45PM EDT | 24.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDX250117C00025000 | 2024-04-23 2:01PM EDT | 25.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX250117C00026000 | 2024-04-23 10:07AM EDT | 26.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDX250117C00027000 | 2024-04-23 2:23PM EDT | 27.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GDX250117C00028000 | 2024-04-23 10:28AM EDT | 28.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GDX250117C00029000 | 2024-04-23 2:39PM EDT | 29.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| GDX250117C00030000 | 2024-04-23 3:27PM EDT | 30.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| GDX250117C00031000 | 2024-04-23 12:39PM EDT | 31.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GDX250117C00032000 | 2024-04-23 1:11PM EDT | 32.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GDX250117C00033000 | 2024-04-23 3:26PM EDT | 33.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GDX250117C00034000 | 2024-04-23 2:20PM EDT | 34.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| GDX250117C00035000 | 2024-04-23 3:13PM EDT | 35.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 1.56% |
| GDX250117C00036000 | 2024-04-23 1:08PM EDT | 36.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| GDX250117C00037000 | 2024-04-23 1:11PM EDT | 37.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| GDX250117C00038000 | 2024-04-23 3:54PM EDT | 38.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 3.13% |
| GDX250117C00039000 | 2024-04-23 1:15PM EDT | 39.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GDX250117C00040000 | 2024-04-23 3:40PM EDT | 40.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 6.25% |
| GDX250117C00041000 | 2024-04-23 1:07PM EDT | 41.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GDX250117C00042000 | 2024-04-23 1:11PM EDT | 42.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GDX250117C00043000 | 2024-04-22 2:19PM EDT | 43.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GDX250117C00044000 | 2024-04-22 10:21AM EDT | 44.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GDX250117C00045000 | 2024-04-23 3:40PM EDT | 45.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GDX250117C00046000 | 2024-04-23 11:24AM EDT | 46.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| GDX250117C00047000 | 2024-04-22 11:15AM EDT | 47.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GDX250117C00048000 | 2024-04-22 9:30AM EDT | 48.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GDX250117C00050000 | 2024-04-23 3:49PM EDT | 50.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GDX250117C00055000 | 2024-04-23 11:08AM EDT | 55.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| GDX250117C00060000 | 2024-04-22 9:34AM EDT | 60.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GDX250117C00065000 | 2024-04-22 10:19AM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDX250117C00070000 | 2024-04-22 3:50PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250117P00005000 | 2023-06-27 9:55AM EDT | 5.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 131.25% |
| GDX250117P00010000 | 2023-08-01 11:09AM EDT | 10.00 | 0.09 | 0.01 | 2.26 | 0.00 | - | 1 | 53 | 123.24% |
| GDX250117P00011000 | 2024-01-17 10:55AM EDT | 11.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 33 | 77.54% |
| GDX250117P00012000 | 2024-02-14 1:51PM EDT | 12.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 2 | 89 | 93.65% |
| GDX250117P00013000 | 2024-01-05 2:00PM EDT | 13.00 | 0.08 | 0.00 | 0.29 | 0.00 | - | 2 | 97 | 60.06% |
| GDX250117P00014000 | 2023-05-19 11:13AM EDT | 14.00 | 0.29 | 0.11 | 0.33 | 0.00 | - | 1 | 2 | 60.35% |
| GDX250117P00015000 | 2024-04-19 3:34PM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GDX250117P00016000 | 2023-10-26 1:03PM EDT | 16.00 | 0.32 | 0.10 | 0.39 | 0.00 | - | 124 | 0 | 53.13% |
| GDX250117P00017000 | 2024-02-23 12:46PM EDT | 17.00 | 0.23 | 0.00 | 0.70 | 0.00 | - | 3 | 119 | 53.42% |
| GDX250117P00018000 | 2024-02-13 1:52PM EDT | 18.00 | 0.40 | 0.00 | 0.51 | 0.00 | - | 3 | 233 | 54.49% |
| GDX250117P00019000 | 2024-04-19 3:33PM EDT | 19.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GDX250117P00020000 | 2024-04-23 3:46PM EDT | 20.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GDX250117P00021000 | 2024-04-23 11:24AM EDT | 21.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| GDX250117P00022000 | 2024-04-22 2:14PM EDT | 22.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 12.50% |
| GDX250117P00023000 | 2024-04-23 3:12PM EDT | 23.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDX250117P00024000 | 2024-04-22 2:25PM EDT | 24.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| GDX250117P00025000 | 2024-04-22 2:26PM EDT | 25.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 990 | 0 | 6.25% |
| GDX250117P00026000 | 2024-04-23 10:49AM EDT | 26.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| GDX250117P00027000 | 2024-04-23 3:40PM EDT | 27.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GDX250117P00028000 | 2024-04-19 10:47AM EDT | 28.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDX250117P00029000 | 2024-04-19 10:47AM EDT | 29.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GDX250117P00030000 | 2024-04-23 1:42PM EDT | 30.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| GDX250117P00031000 | 2024-04-23 12:38PM EDT | 31.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| GDX250117P00032000 | 2024-04-23 11:24AM EDT | 32.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.78% |
| GDX250117P00033000 | 2024-04-23 12:39PM EDT | 33.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.10% |
| GDX250117P00034000 | 2024-04-23 11:54AM EDT | 34.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GDX250117P00035000 | 2024-04-23 9:48AM EDT | 35.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GDX250117P00036000 | 2024-04-12 2:04PM EDT | 36.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GDX250117P00037000 | 2024-04-10 10:07AM EDT | 37.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GDX250117P00038000 | 2024-04-22 11:20AM EDT | 38.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDX250117P00039000 | 2024-04-12 9:50AM EDT | 39.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GDX250117P00040000 | 2024-04-19 10:02AM EDT | 40.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX250117P00041000 | 2024-01-03 11:31AM EDT | 41.00 | 11.30 | 10.50 | 15.50 | 0.00 | - | 3 | 0 | 67.75% |
| GDX250117P00042000 | 2023-08-02 10:43AM EDT | 42.00 | 12.90 | 12.50 | 13.35 | 0.00 | - | 10 | 13 | 60.34% |
| GDX250117P00043000 | 2023-11-29 3:26PM EDT | 43.00 | 12.25 | 12.05 | 12.15 | 0.00 | - | 10 | 13 | 45.76% |
| GDX250117P00044000 | 2024-04-23 12:47PM EDT | 44.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDX250117P00045000 | 2023-08-16 2:11PM EDT | 45.00 | 17.20 | 14.90 | 15.40 | 0.00 | - | 1 | 0 | 59.13% |
| GDX250117P00046000 | 2023-12-29 10:32AM EDT | 46.00 | 15.25 | 15.00 | 20.00 | 0.00 | - | 5 | 0 | 73.36% |
| GDX250117P00047000 | 2023-12-15 10:36AM EDT | 47.00 | 16.40 | 15.00 | 20.00 | 0.00 | - | 1 | 0 | 65.94% |
| GDX250117P00050000 | 2023-09-27 3:41PM EDT | 50.00 | 23.25 | 20.30 | 21.85 | 0.00 | - | 9 | 0 | 76.20% |
| GDX250117P00055000 | 2023-09-27 3:21PM EDT | 55.00 | 27.99 | 25.30 | 26.70 | 0.00 | - | 3 | 0 | 82.72% |
| GDX250117P00060000 | 2023-08-02 3:42PM EDT | 60.00 | 30.59 | 29.85 | 31.95 | 0.00 | - | - | 0 | 88.01% |
